NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.6783

-0.0013

(-0.1967%)

As of 08:00AM GMT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	0.6796	0.6810	0.6770	0.6783	0.6783	-
17 Jan 2022	0.6808	0.6819	0.6789	0.6808	0.6808	-
14 Jan 2022	0.6862	0.6875	0.6809	0.6862	0.6862	-
13 Jan 2022	0.6847	0.6891	0.6843	0.6847	0.6847	-
12 Jan 2022	0.6784	0.6848	0.6775	0.6784	0.6784	-
11 Jan 2022	0.6770	0.6779	0.6742	0.6766	0.6766	-
10 Jan 2022	0.6775	0.6784	0.6738	0.6776	0.6776	-
07 Jan 2022	0.6742	0.6781	0.6737	0.6740	0.6740	-
06 Jan 2022	0.6794	0.6795	0.6735	0.6793	0.6793	-
05 Jan 2022	0.6815	0.6838	0.6796	0.6814	0.6814	-
04 Jan 2022	0.6791	0.6825	0.6766	0.6790	0.6790	-
03 Jan 2022	0.6841	0.6857	0.6776	0.6841	0.6841	-
31 Dec 2021	0.6831	0.6851	0.6822	0.6830	0.6830	-
30 Dec 2021	0.6840	0.6858	0.6818	0.6840	0.6840	-
29 Dec 2021	0.6806	0.6843	0.6790	0.6806	0.6806	-
28 Dec 2021	0.6816	0.6829	0.6791	0.6818	0.6818	-
27 Dec 2021	0.6815	0.6827	0.6790	0.6815	0.6815	-
24 Dec 2021	0.6816	0.6858	0.6812	0.6822	0.6822	-
23 Dec 2021	0.6805	0.6842	0.6797	0.6806	0.6806	-
22 Dec 2021	0.6766	0.6818	0.6741	0.6766	0.6766	-
21 Dec 2021	0.6713	0.6760	0.6706	0.6713	0.6713	-
20 Dec 2021	0.6733	0.6741	0.6703	0.6732	0.6732	-
17 Dec 2021	0.6798	0.6801	0.6746	0.6796	0.6796	-
16 Dec 2021	0.6778	0.6834	0.6759	0.6778	0.6778	-
15 Dec 2021	0.6737	0.6760	0.6728	0.6736	0.6736	-
14 Dec 2021	0.6754	0.6771	0.6737	0.6752	0.6752	-
13 Dec 2021	0.6796	0.6802	0.6747	0.6796	0.6796	-
10 Dec 2021	0.6796	0.6808	0.6771	0.6796	0.6796	-
09 Dec 2021	0.6809	0.6824	0.6782	0.6808	0.6808	-
08 Dec 2021	0.6787	0.6812	0.6769	0.6786	0.6786	-
07 Dec 2021	0.6750	0.6787	0.6738	0.6750	0.6750	-
06 Dec 2021	0.6757	0.6765	0.6742	0.6757	0.6757	-
03 Dec 2021	0.6811	0.6812	0.6751	0.6812	0.6812	-
02 Dec 2021	0.6814	0.6831	0.6800	0.6814	0.6814	-
01 Dec 2021	0.6827	0.6868	0.6820	0.6825	0.6825	-
30 Nov 2021	0.6829	0.6857	0.6774	0.6831	0.6831	-
29 Nov 2021	0.6830	0.6840	0.6789	0.6826	0.6826	-
26 Nov 2021	0.6847	0.6852	0.6806	0.6844	0.6844	-
25 Nov 2021	0.6877	0.6895	0.6841	0.6875	0.6875	-
24 Nov 2021	0.6953	0.6957	0.6867	0.6953	0.6953	-
23 Nov 2021	0.6950	0.6960	0.6917	0.6950	0.6950	-
22 Nov 2021	0.6991	0.7014	0.6965	0.6991	0.6991	-
19 Nov 2021	0.7042	0.7047	0.6994	0.7042	0.7042	-
18 Nov 2021	0.7004	0.7053	0.6996	0.7004	0.7004	-
17 Nov 2021	0.6990	0.7021	0.6982	0.6992	0.6992	-
16 Nov 2021	0.7044	0.7065	0.6993	0.7042	0.7042	-
15 Nov 2021	0.7042	0.7081	0.7033	0.7043	0.7043	-
12 Nov 2021	0.7021	0.7043	0.6998	0.7024	0.7024	-
11 Nov 2021	0.7066	0.7072	0.7015	0.7067	0.7067	-
10 Nov 2021	0.7125	0.7133	0.7078	0.7125	0.7125	-
09 Nov 2021	0.7165	0.7175	0.7111	0.7162	0.7162	-
08 Nov 2021	0.7108	0.7177	0.7105	0.7109	0.7109	-
05 Nov 2021	0.7109	0.7125	0.7074	0.7110	0.7110	-
04 Nov 2021	0.7178	0.7180	0.7096	0.7176	0.7176	-
03 Nov 2021	0.7126	0.7148	0.7115	0.7126	0.7126	-
02 Nov 2021	0.7180	0.7185	0.7102	0.7179	0.7179	-
01 Nov 2021	0.7180	0.7199	0.7162	0.7176	0.7176	-
28 Oct 2021	0.7194	0.7197	0.7137	0.7195	0.7195	-
27 Oct 2021	0.7164	0.7218	0.7153	0.7164	0.7164	-
26 Oct 2021	0.7168	0.7181	0.7133	0.7168	0.7168	-
25 Oct 2021	0.7166	0.7194	0.7154	0.7166	0.7166	-
24 Oct 2021	0.7151	0.7179	0.7132	0.7151	0.7151	-
21 Oct 2021	0.7156	0.7189	0.7134	0.7156	0.7156	-
20 Oct 2021	0.7200	0.7219	0.7165	0.7199	0.7199	-
19 Oct 2021	0.7158	0.7205	0.7152	0.7156	0.7156	-
18 Oct 2021	0.7094	0.7168	0.7092	0.7092	0.7092	-
17 Oct 2021	0.7086	0.7089	0.7051	0.7085	0.7085	-
14 Oct 2021	0.7037	0.7078	0.7030	0.7036	0.7036	-
13 Oct 2021	0.6974	0.7041	0.6969	0.6972	0.6972	-
12 Oct 2021	0.6924	0.6962	0.6915	0.6926	0.6926	-
11 Oct 2021	0.6940	0.6970	0.6925	0.6943	0.6943	-
10 Oct 2021	0.6921	0.6965	0.6921	0.6922	0.6922	-
07 Oct 2021	0.6937	0.6960	0.6910	0.6938	0.6938	-
06 Oct 2021	0.6917	0.6944	0.6910	0.6916	0.6916	-
05 Oct 2021	0.6955	0.6979	0.6878	0.6957	0.6957	-
04 Oct 2021	0.6963	0.6977	0.6930	0.6962	0.6962	-
03 Oct 2021	0.6942	0.6983	0.6928	0.6942	0.6942	-
30 Sep 2021	0.6897	0.6946	0.6878	0.6897	0.6897	-
29 Sep 2021	0.6871	0.6922	0.6861	0.6872	0.6872	-
28 Sep 2021	0.6960	0.6961	0.6868	0.6960	0.6960	-
27 Sep 2021	0.7007	0.7028	0.6951	0.7008	0.7008	-
26 Sep 2021	0.7017	0.7034	0.6993	0.7017	0.7017	-
23 Sep 2021	0.7068	0.7081	0.6999	0.7065	0.7065	-
22 Sep 2021	0.6993	0.7094	0.6983	0.6991	0.6991	-
21 Sep 2021	0.6998	0.7032	0.6996	0.6997	0.6997	-
20 Sep 2021	0.7017	0.7056	0.6995	0.7018	0.7018	-
19 Sep 2021	0.7035	0.7045	0.7007	0.7034	0.7034	-
16 Sep 2021	0.7072	0.7088	0.7028	0.7071	0.7071	-
15 Sep 2021	0.7129	0.7131	0.7061	0.7132	0.7132	-
14 Sep 2021	0.7095	0.7117	0.7075	0.7096	0.7096	-
13 Sep 2021	0.7116	0.7151	0.7103	0.7115	0.7115	-
12 Sep 2021	0.7117	0.7124	0.7099	0.7117	0.7117	-
09 Sep 2021	0.7105	0.7157	0.7091	0.7105	0.7105	-
08 Sep 2021	0.7096	0.7134	0.7084	0.7098	0.7098	-
07 Sep 2021	0.7099	0.7116	0.7078	0.7098	0.7098	-
06 Sep 2021	0.7136	0.7154	0.7089	0.7137	0.7137	-
05 Sep 2021	0.7151	0.7154	0.7129	0.7152	0.7152	-
02 Sep 2021	0.7109	0.7166	0.7108	0.7111	0.7111	-
01 Sep 2021	0.7068	0.7120	0.7059	0.7066	0.7066	-
31 Aug 2021	0.7052	0.7074	0.7037	0.7052	0.7052	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,814.46+7.56(+0.06%)

NZD/USD0.6783-0.0013(-0.20%)

ALL ORDS7,735.80-3.50(-0.05%)

OIL85.58+1.76(+2.10%)

GOLD1,816.20-0.30(-0.02%)

NZD/USD (NZDUSD=X)

NZX 50
12,814.46
+7.56(+0.06%)

NZD/USD
0.6783
-0.0013(-0.20%)

ALL ORDS
7,735.80
-3.50(-0.05%)

OIL
85.58
+1.76(+2.10%)

GOLD
1,816.20
-0.30(-0.02%)